Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322C00790000 | 2024-03-19 9:46AM EDT | 2024-03-22 | 65.80 | 70.85 | 71.80 | -32.00 | -32.72% | 32 | 1,011 | 43.21% |
NVDA240328C00790000 | 2024-03-19 9:48AM EDT | 2024-03-28 | 76.40 | 73.35 | 75.70 | -26.33 | -25.63% | 50 | 1,475 | 47.01% |
NVDA240405C00790000 | 2024-03-19 9:30AM EDT | 2024-04-05 | 89.32 | 81.50 | 82.10 | -29.78 | -25.00% | 1 | 579 | 48.67% |
NVDA240412C00790000 | 2024-03-18 11:40AM EDT | 2024-04-12 | 118.40 | 84.65 | 86.55 | +1.36 | +1.16% | 4 | 0 | 48.11% |
NVDA240419C00790000 | 2024-03-19 9:31AM EDT | 2024-04-19 | 98.05 | 89.50 | 93.70 | -22.05 | -18.36% | 6 | 1,681 | 51.46% |
NVDA240426C00790000 | 2024-03-18 11:26AM EDT | 2024-04-26 | 125.99 | 95.10 | 97.75 | +9.82 | +8.45% | 1 | 27 | 50.99% |
NVDA240517C00790000 | 2024-03-19 9:31AM EDT | 2024-05-17 | 120.00 | 108.55 | 112.55 | -15.59 | -11.50% | 10 | 1,395 | 51.83% |
NVDA240621C00790000 | 2024-03-18 2:42PM EDT | 2024-06-21 | 163.65 | 136.15 | 139.70 | -2.30 | -1.39% | 21 | 3,101 | 58.63% |
NVDA240816C00790000 | 2024-03-18 9:40AM EDT | 2024-08-16 | 213.05 | 155.35 | 156.60 | 0.00 | - | 1 | 115 | 55.46% |
NVDA240920C00790000 | 2024-03-18 11:39AM EDT | 2024-09-20 | 197.25 | 169.25 | 170.90 | +6.25 | +3.27% | 9 | 482 | 56.24% |
NVDA241018C00790000 | 2024-03-15 3:21PM EDT | 2024-10-18 | 205.42 | 176.60 | 178.30 | 0.00 | - | 1 | 44 | 55.48% |
NVDA241115C00790000 | 2024-03-14 9:49AM EDT | 2024-11-15 | 213.10 | 184.85 | 187.00 | 0.00 | - | 5 | 76 | 55.48% |
NVDA241220C00790000 | 2024-03-18 9:36AM EDT | 2024-12-20 | 250.05 | 197.00 | 198.60 | +26.20 | +11.70% | 3 | 452 | 56.18% |
NVDA250117C00790000 | 2024-03-19 9:38AM EDT | 2025-01-17 | 207.76 | 202.55 | 204.05 | -26.09 | -11.16% | 44 | 867 | 55.46% |
NVDA250221C00790000 | 2024-03-18 11:05AM EDT | 2025-02-21 | 245.73 | 212.20 | 213.95 | +0.06 | +0.02% | 5 | 141 | 55.75% |
NVDA250321C00790000 | 2024-03-14 3:40PM EDT | 2025-03-21 | 240.10 | 218.45 | 220.95 | 0.00 | - | 12 | 30 | 55.70% |
NVDA250620C00790000 | 2024-03-18 10:48AM EDT | 2025-06-20 | 282.15 | 237.75 | 240.50 | +32.05 | +12.81% | 1 | 139 | 55.43% |
NVDA251219C00790000 | 2024-03-14 12:21PM EDT | 2025-12-19 | 293.04 | 272.35 | 277.45 | 0.00 | - | 2 | 122 | 55.66% |
NVDA260116C00790000 | 2024-03-18 2:31PM EDT | 2026-01-16 | 304.80 | 277.10 | 279.20 | 0.00 | - | 42 | 38 | 55.27% |
NVDA260618C00790000 | 2024-03-07 11:10AM EDT | 2026-06-18 | 335.04 | 301.05 | 303.60 | 0.00 | - | 2 | 272 | 55.18% |
NVDA261218C00790000 | 2024-03-18 10:45AM EDT | 2026-12-18 | 371.97 | 327.85 | 332.40 | +40.32 | +12.16% | 1 | 154 | 55.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NVDA240322P00790000 | 2024-03-19 9:50AM EDT | 2024-03-22 | 4.10 | 4.00 | 4.10 | -4.55 | -52.60% | 837 | 4,283 | 72.97% |
NVDA240328P00790000 | 2024-03-19 9:50AM EDT | 2024-03-28 | 8.35 | 8.55 | 8.80 | -4.23 | -33.62% | 91 | 722 | 60.03% |
NVDA240405P00790000 | 2024-03-19 9:49AM EDT | 2024-04-05 | 13.85 | 13.75 | 14.00 | -3.42 | -19.80% | 63 | 9,481 | 54.47% |
NVDA240412P00790000 | 2024-03-19 9:46AM EDT | 2024-04-12 | 19.33 | 17.60 | 17.95 | +0.18 | +0.94% | 13 | 426 | 51.92% |
NVDA240419P00790000 | 2024-03-19 9:48AM EDT | 2024-04-19 | 21.70 | 21.20 | 21.45 | +1.95 | +9.87% | 28 | 1,935 | 50.28% |
NVDA240426P00790000 | 2024-03-18 3:47PM EDT | 2024-04-26 | 23.19 | 25.80 | 26.45 | -5.17 | -18.23% | 29 | 138 | 50.76% |
NVDA240517P00790000 | 2024-03-19 9:40AM EDT | 2024-05-17 | 37.85 | 37.30 | 37.85 | +1.12 | +3.05% | 7 | 736 | 50.54% |
NVDA240621P00790000 | 2024-03-19 9:49AM EDT | 2024-06-21 | 58.96 | 59.05 | 59.70 | +2.28 | +4.02% | 1 | 1,130 | 54.14% |
NVDA240816P00790000 | 2024-03-18 11:48AM EDT | 2024-08-16 | 69.27 | 72.85 | 73.70 | -4.73 | -6.39% | 4 | 83 | 50.09% |
NVDA240920P00790000 | 2024-03-19 9:48AM EDT | 2024-09-20 | 83.50 | 83.05 | 84.25 | +2.50 | +3.09% | 6 | 352 | 49.84% |
NVDA241018P00790000 | 2024-03-18 2:31PM EDT | 2024-10-18 | 83.66 | 87.80 | 89.15 | 0.00 | - | 50 | 52 | 48.50% |
NVDA241115P00790000 | 2024-03-15 2:12PM EDT | 2024-11-15 | 90.92 | 93.55 | 94.75 | 0.00 | - | 4 | 50 | 47.79% |
NVDA241220P00790000 | 2024-03-19 9:32AM EDT | 2024-12-20 | 98.97 | 100.65 | 101.85 | +0.80 | +0.81% | 10 | 1,693 | 47.26% |
NVDA250117P00790000 | 2024-03-19 9:32AM EDT | 2025-01-17 | 102.67 | 104.15 | 105.35 | +1.55 | +1.53% | 21 | 324 | 46.25% |
NVDA250221P00790000 | 2024-03-18 9:43AM EDT | 2025-02-21 | 102.25 | 110.70 | 112.35 | -6.40 | -5.89% | 3 | 433 | 46.11% |
NVDA250321P00790000 | 2024-03-18 1:13PM EDT | 2025-03-21 | 113.45 | 114.65 | 116.30 | -2.20 | -1.90% | 1 | 42 | 45.57% |
NVDA250620P00790000 | 2024-03-14 2:09PM EDT | 2025-06-20 | 123.60 | 125.85 | 127.40 | 0.00 | - | 11 | 221 | 43.95% |
NVDA251219P00790000 | 2024-03-14 10:39AM EDT | 2025-12-19 | 144.10 | 146.15 | 148.70 | 0.00 | - | 2 | 57 | 42.33% |
NVDA260116P00790000 | 2024-03-18 10:43AM EDT | 2026-01-16 | 142.35 | 148.40 | 150.85 | 0.00 | - | 10 | 53 | 41.94% |
NVDA260618P00790000 | 2024-03-08 3:44PM EDT | 2026-06-18 | 153.85 | 162.75 | 165.10 | 0.00 | - | 6 | 11 | 40.89% |
NVDA261218P00790000 | 2024-03-18 12:20PM EDT | 2026-12-18 | 174.50 | 172.70 | 187.00 | +1.75 | +1.01% | 14 | 43 | 41.25% |